S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
Babcock International Group PLC (PK) (BCKIY)
Babcock International Group PLC (PK) (BCKIY) Historical

BCKIY Babcock International Group PLC (PK)

7.255

0.45 (6.61%)

May 23 2024 - Closed

Delayed by 15 minutes

BCKIY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 22 2024	6.805	0.00	0.00%	6.805	6.805	6.805	0
May 21 2024	6.805	0.00	0.00%	6.805	6.805	6.805	0
May 20 2024	6.805	0.00	0.00%	6.805	6.805	6.805	0
May 17 2024	6.805	0.13	1.87%	6.805	6.805	6.805	412
May 16 2024	6.68	0.10	1.52%	6.68	6.68	6.68	291
May 15 2024	6.58	0.00	0.00%	6.58	6.58	6.58	0
May 14 2024	6.58	0.00	0.00%	6.58	6.58	6.58	0
May 13 2024	6.58	0.00	0.00%	6.58	6.58	6.58	2,343
May 10 2024	6.58	0.00	0.00%	6.58	6.58	6.58	0
May 09 2024	6.58	0.00	0.00%	6.58	6.58	6.58	0
May 08 2024	6.58	0.00	0.00%	6.58	6.58	6.58	0
May 07 2024	6.58	0.23	3.62%	6.58	6.58	6.58	951
May 06 2024	6.35	0.00	0.00%	6.35	6.35	6.35	0
May 03 2024	6.35	-0.29	-4.30%	6.35	6.35	6.35	10,795
May 02 2024	6.635	0.00	0.08%	6.635	6.635	6.635	577
May 01 2024	6.63	0.00	0.00%	6.63	6.63	6.63	0
Apr 30 2024	6.63	0.00	0.00%	6.63	6.63	6.63	243
Apr 29 2024	6.63	0.00	0.00%	6.63	6.63	6.63	0
Apr 26 2024	6.63	0.23	3.59%	6.63	6.63	6.63	1,000
Apr 25 2024	6.40	0.00	0.00%	6.40	6.40	6.40	0
Apr 24 2024	6.40	0.07	1.11%	6.40	6.40	6.40	250
Apr 23 2024	6.33	0.00	0.00%	6.33	6.33	6.33	1,322
Apr 22 2024	6.33	0.00	0.00%	6.33	6.33	6.33	0
Apr 19 2024	6.33	0.05	0.80%	6.33	6.33	6.33	504
Apr 18 2024	6.28	0.00	0.00%	6.28	6.28	6.28	0
Apr 17 2024	6.28	0.00	0.00%	6.28	6.28	6.28	0
Apr 16 2024	6.28	-0.20	-3.09%	6.30	6.30	6.28	512
Apr 15 2024	6.48	-0.32	-4.71%	6.48	6.48	6.48	229
Apr 12 2024	6.80	0.00	0.00%	6.80	6.80	6.80	0
Apr 11 2024	6.80	0.00	0.00%	6.80	6.80	6.80	0
Apr 10 2024	6.80	0.00	0.00%	6.80	6.80	6.80	0
Apr 09 2024	6.80	0.20	3.03%	6.50	6.80	6.48	1,190
Apr 08 2024	6.60	0.00	0.00%	6.60	6.60	6.60	0
Apr 05 2024	6.60	-0.20	-2.94%	6.80	6.80	6.60	413
Apr 04 2024	6.80	0.15	2.26%	6.80	6.80	6.80	103
Apr 03 2024	6.65	-0.11	-1.63%	6.65	6.65	6.65	8,000
Apr 02 2024	6.76	0.00	0.00%	6.76	6.76	6.76	0
Apr 01 2024	6.76	-0.04	-0.59%	6.76	6.76	6.76	456
Mar 28 2024	6.80	0.00	0.00%	6.80	6.80	6.80	0
Mar 27 2024	6.80	-0.20	-2.86%	6.80	6.80	6.80	230
Mar 26 2024	7.00	0.39	5.90%	7.00	7.00	7.00	300
Mar 25 2024	6.61	-0.12	-1.81%	6.36	6.61	6.36	1,228
Mar 22 2024	6.732	0.00	0.00%	6.732	6.732	6.732	0
Mar 21 2024	6.732	0.00	0.00%	6.732	6.732	6.732	0
Mar 20 2024	6.732	0.00	0.00%	6.732	6.732	6.732	0
Mar 19 2024	6.732	0.07	1.08%	6.94	7.00	6.665	11,415
Mar 18 2024	6.66	0.00	0.00%	6.66	6.66	6.66	0
Mar 15 2024	6.66	0.00	0.00%	6.66	6.66	6.66	0
Mar 14 2024	6.66	-0.09	-1.33%	6.66	6.66	6.66	102
Mar 13 2024	6.75	0.71	11.83%	6.65	6.84	6.65	453
Mar 12 2024	6.036	-0.75	-11.10%	6.036	6.036	6.036	102
Mar 11 2024	6.79	-0.08	-1.10%	6.79	6.79	6.79	295
Mar 08 2024	6.8654	0.00	0.00%	6.8654	6.8654	6.8654	0
Mar 07 2024	6.8654	0.40	6.11%	6.8654	6.8654	6.8654	740
Mar 06 2024	6.47	0.00	0.00%	6.47	6.47	6.47	0
Mar 05 2024	6.47	0.00	0.00%	6.47	6.47	6.47	0
Mar 04 2024	6.47	0.00	0.00%	6.47	6.47	6.47	0
Mar 01 2024	6.47	0.00	0.00%	6.47	6.47	6.47	0
Feb 29 2024	6.47	0.00	0.00%	6.47	6.47	6.47	0
Feb 28 2024	6.47	0.00	0.00%	6.47	6.47	6.47	0
Feb 27 2024	6.47	0.21	3.35%	6.40	6.47	6.30	702
Feb 26 2024	6.26	0.14	2.29%	6.26	6.26	6.26	2,339
Feb 23 2024	6.12	0.00	0.00%	6.12	6.12	6.12	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions